INNOX Advanced Materials Co.,Ltd. (KOSDAQ:272290)
South Korea · Delayed Price · Currency is KRW 32,100
+2,000 (6.64%)
May 21, 2026, 9:40 AM KST
INNOX Advanced Materials Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 32,500.00 | 32,700.00 | 29,600.00 | 30,100.00 | 30,100.00 | -10.42% | 341,346 |
| May 19, 2026 | 32,900.00 | 34,150.00 | 31,550.00 | 33,600.00 | 33,600.00 | 5.16% | 547,167 |
| May 18, 2026 | 32,100.00 | 32,200.00 | 30,650.00 | 31,950.00 | 31,950.00 | 4.41% | 320,890 |
| May 15, 2026 | 33,400.00 | 33,750.00 | 29,900.00 | 30,600.00 | 30,600.00 | -8.25% | 393,529 |
| May 14, 2026 | 34,350.00 | 34,550.00 | 32,350.00 | 33,350.00 | 33,350.00 | -2.20% | 377,621 |
| May 13, 2026 | 34,000.00 | 35,400.00 | 33,200.00 | 34,100.00 | 34,100.00 | -1.16% | 306,584 |
| May 12, 2026 | 36,250.00 | 37,550.00 | 33,850.00 | 34,500.00 | 34,500.00 | -3.50% | 512,805 |
| May 11, 2026 | 38,250.00 | 38,250.00 | 35,600.00 | 35,750.00 | 35,750.00 | -4.67% | 415,469 |
| May 8, 2026 | 38,350.00 | 38,500.00 | 36,750.00 | 37,500.00 | 37,500.00 | -1.96% | 473,869 |
| May 7, 2026 | 35,050.00 | 39,400.00 | 34,750.00 | 38,250.00 | 38,250.00 | 6.25% | 1,156,616 |
| May 6, 2026 | 37,200.00 | 37,250.00 | 35,850.00 | 36,000.00 | 36,000.00 | -0.83% | 293,804 |
| May 4, 2026 | 35,200.00 | 36,700.00 | 34,900.00 | 36,300.00 | 36,300.00 | 5.83% | 458,518 |
| Apr 30, 2026 | 35,300.00 | 35,400.00 | 34,200.00 | 34,300.00 | 34,300.00 | -2.97% | 187,764 |
| Apr 29, 2026 | 35,500.00 | 35,550.00 | 34,550.00 | 35,350.00 | 35,350.00 | 0.43% | 179,088 |
| Apr 28, 2026 | 35,950.00 | 36,050.00 | 34,850.00 | 35,200.00 | 35,200.00 | -0.56% | 268,117 |
| Apr 27, 2026 | 36,350.00 | 36,350.00 | 35,200.00 | 35,400.00 | 35,400.00 | -1.39% | 231,209 |
| Apr 24, 2026 | 34,450.00 | 36,000.00 | 34,350.00 | 35,900.00 | 35,900.00 | 3.76% | 299,916 |
| Apr 23, 2026 | 36,050.00 | 36,050.00 | 34,000.00 | 34,600.00 | 34,600.00 | -2.95% | 314,492 |
| Apr 22, 2026 | 36,500.00 | 36,550.00 | 35,300.00 | 35,650.00 | 35,650.00 | -1.79% | 321,789 |
| Apr 21, 2026 | 36,500.00 | 36,600.00 | 34,300.00 | 36,300.00 | 36,300.00 | 1.40% | 593,702 |
| Apr 20, 2026 | 36,600.00 | 36,600.00 | 35,500.00 | 35,800.00 | 35,800.00 | -2.85% | 313,531 |
| Apr 17, 2026 | 35,000.00 | 37,250.00 | 33,900.00 | 36,850.00 | 36,850.00 | 6.20% | 831,173 |
| Apr 16, 2026 | 33,000.00 | 34,800.00 | 32,500.00 | 34,700.00 | 34,700.00 | 6.77% | 399,773 |
| Apr 15, 2026 | 32,850.00 | 33,000.00 | 32,050.00 | 32,500.00 | 32,500.00 | 1.40% | 246,819 |
| Apr 14, 2026 | 32,100.00 | 32,750.00 | 31,950.00 | 32,050.00 | 32,050.00 | 1.91% | 184,228 |
| Apr 13, 2026 | 30,800.00 | 31,750.00 | 30,600.00 | 31,450.00 | 31,450.00 | -0.16% | 131,486 |
| Apr 10, 2026 | 31,350.00 | 31,900.00 | 30,950.00 | 31,500.00 | 31,500.00 | 2.44% | 237,030 |
| Apr 9, 2026 | 30,900.00 | 31,350.00 | 30,150.00 | 30,750.00 | 30,750.00 | -1.28% | 153,452 |
| Apr 8, 2026 | 30,500.00 | 31,300.00 | 30,450.00 | 31,150.00 | 31,150.00 | 7.04% | 201,070 |
| Apr 7, 2026 | 29,550.00 | 30,050.00 | 28,650.00 | 29,100.00 | 29,100.00 | 0.69% | 129,438 |
| Apr 6, 2026 | 29,250.00 | 29,800.00 | 28,800.00 | 28,900.00 | 28,900.00 | -1.20% | 113,396 |
| Apr 3, 2026 | 29,950.00 | 30,250.00 | 29,000.00 | 29,250.00 | 29,250.00 | 0.69% | 130,676 |
| Apr 2, 2026 | 31,550.00 | 31,550.00 | 28,450.00 | 29,050.00 | 29,050.00 | -6.59% | 251,123 |
| Apr 1, 2026 | 30,050.00 | 31,300.00 | 29,850.00 | 31,100.00 | 31,100.00 | 8.55% | 193,111 |
| Mar 31, 2026 | 29,400.00 | 30,050.00 | 28,200.00 | 28,650.00 | 28,650.00 | -4.34% | 271,248 |
| Mar 30, 2026 | 30,100.00 | 30,600.00 | 29,800.00 | 29,950.00 | 29,950.00 | -6.99% | 186,949 |
| Mar 27, 2026 | 31,900.00 | 32,650.00 | 31,100.00 | 32,200.00 | 32,200.00 | -2.13% | 170,023 |
| Mar 26, 2026 | 35,250.00 | 35,250.00 | 32,300.00 | 32,900.00 | 32,900.00 | -0.90% | 560,408 |
| Mar 25, 2026 | 31,950.00 | 33,300.00 | 31,600.00 | 33,200.00 | 32,850.00 | 6.24% | 245,437 |
| Mar 24, 2026 | 31,750.00 | 32,000.00 | 30,650.00 | 31,250.00 | 30,920.56 | 2.46% | 151,217 |
| Mar 23, 2026 | 31,750.00 | 31,950.00 | 30,400.00 | 30,500.00 | 30,178.46 | -7.85% | 168,848 |
| Mar 20, 2026 | 31,800.00 | 33,800.00 | 31,450.00 | 33,100.00 | 32,751.05 | 5.58% | 281,154 |
| Mar 19, 2026 | 31,550.00 | 32,000.00 | 31,250.00 | 31,350.00 | 31,019.50 | -3.54% | 142,719 |
| Mar 18, 2026 | 32,500.00 | 32,750.00 | 32,250.00 | 32,500.00 | 32,157.38 | 2.20% | 142,154 |
| Mar 17, 2026 | 33,200.00 | 33,400.00 | 31,750.00 | 31,800.00 | 31,464.76 | -2.45% | 174,276 |
| Mar 16, 2026 | 33,400.00 | 33,800.00 | 32,100.00 | 32,600.00 | 32,256.33 | -3.12% | 158,090 |
| Mar 13, 2026 | 32,500.00 | 34,250.00 | 32,350.00 | 33,650.00 | 33,295.26 | 0.30% | 171,203 |
| Mar 12, 2026 | 34,050.00 | 35,100.00 | 33,300.00 | 33,550.00 | 33,196.31 | -1.76% | 219,014 |
| Mar 11, 2026 | 35,250.00 | 35,850.00 | 33,700.00 | 34,150.00 | 33,789.98 | 0.74% | 330,539 |
| Mar 10, 2026 | 34,500.00 | 34,600.00 | 32,900.00 | 33,900.00 | 33,542.62 | 4.79% | 324,495 |